Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.428 | 3.643 | 3.419 | 3.643 | 132,780,240 | +0.22(+6.51%) |
Jan 28, 2016 | 3.445 | 3.453 | 3.256 | 3.420 | 162,225,872 | +0.13(+3.94%) |
Jan 27, 2016 | 3.490 | 3.535 | 3.243 | 3.290 | 184,225,312 | -0.26(-7.44%) |
Jan 26, 2016 | 3.502 | 3.597 | 3.412 | 3.555 | 124,831,720 | +0.10(+2.85%) |
Jan 25, 2016 | 3.587 | 3.643 | 3.449 | 3.456 | 142,407,552 | -0.16(-4.50%) |
Jan 22, 2016 | 3.528 | 3.625 | 3.498 | 3.619 | 147,805,536 | +0.29(+8.62%) |
Jan 21, 2016 | 3.361 | 3.478 | 3.229 | 3.332 | 173,768,016 | +0.01(+0.37%) |
Jan 20, 2016 | 3.193 | 3.428 | 2.974 | 3.320 | 284,838,080 | -0.03(-0.91%) |
Jan 19, 2016 | 3.467 | 3.483 | 3.235 | 3.350 | 133,196,280 | +0.01(+0.42%) |
Jan 15, 2016 | 3.307 | 3.336 | 3.336 | 3.336 | 290,950,560 | -0.34(-9.19%) |
Jan 14, 2016 | 3.494 | 3.767 | 3.328 | 3.674 | 187,068,976 | +0.22(+6.47%) |
Jan 13, 2016 | 3.900 | 3.927 | 3.438 | 3.450 | 212,566,704 | -0.40(-10.46%) |
Jan 12, 2016 | 3.828 | 3.911 | 3.696 | 3.854 | 163,266,272 | +0.13(+3.37%) |
Jan 11, 2016 | 3.772 | 3.802 | 3.554 | 3.728 | 172,978,208 | +0.03(+0.88%) |
Jan 08, 2016 | 3.867 | 3.937 | 3.678 | 3.695 | 170,958,416 | -0.09(-2.36%) |
Jan 07, 2016 | 3.910 | 4.064 | 3.779 | 3.785 | 175,014,208 | -0.40(-9.51%) |
Jan 06, 2016 | 4.083 | 4.248 | 4.078 | 4.183 | 125,410,064 | -0.12(-2.68%) |
Jan 05, 2016 | 4.387 | 4.403 | 4.239 | 4.298 | 68,124,440 | -0.04(-0.90%) |
Jan 04, 2016 | 4.311 | 4.337 | 4.154 | 4.337 | 136,831,696 | -0.28(-6.11%) |
Dec 31, 2015 | 4.745 | 4.619 | 4.619 | 4.619 | 90,629,464 | -0.18(-3.71%) |
Dec 30, 2015 | 4.914 | 4.920 | 4.793 | 4.797 | 46,027,756 | -0.13(-2.55%) |
Dec 29, 2015 | 4.790 | 4.958 | 4.780 | 4.923 | 74,738,360 | +0.21(+4.56%) |
Dec 28, 2015 | 4.676 | 4.708 | 4.577 | 4.708 | 52,859,504 | -0.00(-0.03%) |
Dec 24, 2015 | 4.715 | 4.709 | 4.709 | 4.709 | 24,997,478 | -0.01(-0.21%) |
Dec 23, 2015 | 4.686 | 4.726 | 4.661 | 4.719 | 56,516,264 | +0.11(+2.29%) |
Dec 22, 2015 | 4.598 | 4.634 | 4.526 | 4.613 | 69,052,640 | +0.09(+1.89%) |
Dec 21, 2015 | 4.506 | 4.528 | 4.407 | 4.528 | 65,841,452 | +0.13(+2.97%) |
Dec 18, 2015 | 4.602 | 4.635 | 4.387 | 4.397 | 105,596,144 | -0.26(-5.49%) |
Dec 17, 2015 | 4.919 | 4.923 | 4.647 | 4.653 | 97,252,512 | -0.20(-4.16%) |
Dec 16, 2015 | 4.748 | 4.883 | 4.606 | 4.855 | 101,154,960 | +0.21(+4.42%) |
Dec 15, 2015 | 4.689 | 4.771 | 4.636 | 4.649 | 98,621,536 | +0.08(+1.70%) |
Dec 14, 2015 | 4.491 | 4.576 | 4.298 | 4.572 | 119,544,064 | +0.10(+2.24%) |
Dec 11, 2015 | 4.634 | 4.672 | 4.461 | 4.471 | 151,923,024 | -0.33(-6.86%) |
Dec 10, 2015 | 4.768 | 4.894 | 4.726 | 4.801 | 83,884,888 | +0.07(+1.42%) |
Dec 09, 2015 | 4.894 | 4.978 | 4.649 | 4.733 | 149,042,080 | -0.23(-4.66%) |
Dec 08, 2015 | 4.807 | 5.011 | 4.801 | 4.965 | 83,590,920 | +0.00(+0.01%) |
Dec 07, 2015 | 5.041 | 5.050 | 4.891 | 4.964 | 71,327,120 | -0.06(-1.22%) |
Dec 04, 2015 | 4.743 | 5.054 | 4.715 | 5.026 | 89,281,776 | +0.32(+6.87%) |
Dec 03, 2015 | 4.995 | 5.017 | 4.616 | 4.703 | 116,238,104 | -0.25(-5.10%) |
Dec 02, 2015 | 5.057 | 5.125 | 4.930 | 4.955 | 62,814,624 | -0.09(-1.82%) |
Dec 01, 2015 | 4.957 | 5.047 | 4.941 | 5.047 | 60,238,804 | +0.15(+2.97%) |
Nov 30, 2015 | 4.982 | 4.983 | 4.853 | 4.902 | 47,947,404 | -0.03(-0.63%) |
Nov 27, 2015 | 4.950 | 4.969 | 4.889 | 4.933 | 14,035,708 | +0.02(+0.36%) |
Nov 25, 2015 | 4.923 | 4.915 | 4.915 | 4.915 | 28,840,582 | +0.01(+0.22%) |
Nov 24, 2015 | 4.824 | 4.941 | 4.748 | 4.904 | 68,204,040 | -0.02(-0.31%) |
Nov 23, 2015 | 4.966 | 5.022 | 4.857 | 4.919 | 58,154,600 | -0.04(-0.81%) |
Nov 20, 2015 | 4.931 | 4.974 | 4.919 | 4.959 | 52,550,348 | +0.10(+1.99%) |
Nov 19, 2015 | 4.864 | 4.931 | 4.838 | 4.863 | 53,506,576 | +0.01(+0.15%) |
Nov 18, 2015 | 4.644 | 4.869 | 4.632 | 4.856 | 100,990,752 | +0.26(+5.73%) |
Nov 17, 2015 | 4.604 | 4.689 | 4.555 | 4.592 | 114,034,824 | +0.02(+0.34%) |
Nov 16, 2015 | 4.379 | 4.583 | 4.348 | 4.577 | 95,569,480 | +0.18(+4.17%) |
Nov 13, 2015 | 4.609 | 4.623 | 4.386 | 4.393 | 101,856,000 | -0.27(-5.88%) |
Nov 12, 2015 | 4.746 | 4.818 | 4.657 | 4.668 | 71,037,056 | -0.14(-2.90%) |
Nov 11, 2015 | 4.866 | 4.935 | 4.783 | 4.807 | 51,914,036 | -0.02(-0.44%) |
Nov 10, 2015 | 4.786 | 4.839 | 4.743 | 4.829 | 50,855,132 | -0.03(-0.71%) |
Nov 09, 2015 | 4.967 | 4.987 | 4.771 | 4.863 | 77,817,712 | -0.16(-3.22%) |
Nov 06, 2015 | 4.987 | 5.041 | 4.888 | 5.025 | 70,198,128 | +0.02(+0.33%) |
Nov 05, 2015 | 5.068 | 5.105 | 4.936 | 5.008 | 73,281,888 | -0.04(-0.88%) |
Nov 04, 2015 | 5.101 | 5.115 | 4.993 | 5.053 | 75,099,888 | +0.00(+0.04%) |
Nov 03, 2015 | 4.972 | 5.109 | 4.949 | 5.051 | 63,663,668 | +0.05(+0.95%) |